Thursday, December 8, 2022 7:58:53 PM - Markets open
VN-INDEX 1,050.53 +9.51/+0.91%
HNX-INDEX 215.37 +5.44/+2.59%
UPCOM-INDEX 71.62 +1.17/+1.66%
Vietnam National Petroleum Group (PLX : HOSE)
Oil & Gas : Exploration & Production
29.80 +0.60/+2.05%
3:05:04 PM
Closing price on 6/3/2022
43.50 0.00/0.00%
Open 43.60
High 44.30
Low 43.20
Volume 1,338,800
Split-adjusted Price 41.73

Create Alert at: 28 30 31 ...
PLX Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
6/3/2022 0.00 / 0.00% 43.60 44.30 43.20 43.50 43.70 41.73 1,338,800
6/2/2022 -1.00 / -2.25% 44.00 44.40 43.50 43.50 44.04 41.73 1,442,600
6/1/2022 +0.50 / +1.14% 44.00 44.85 43.90 44.50 44.38 42.69 1,321,500
5/31/2022 +0.60 / +1.38% 43.30 44.90 42.95 44.00 43.90 42.21 2,119,400
5/30/2022 +0.80 / +1.88% 42.90 43.60 42.80 43.40 43.31 41.63 1,268,600
5/27/2022 +0.05 / +0.12% 42.65 42.95 42.50 42.60 42.77 40.86 1,051,000
5/26/2022 +1.15 / +2.78% 41.65 43.30 41.40 42.55 42.61 40.82 1,650,500
5/25/2022 +1.40 / +3.50% 40.60 41.50 40.00 41.40 40.92 39.71 1,234,100
5/24/2022 -0.25 / -0.62% 40.50 40.50 39.10 40.00 39.79 38.37 770,900
5/23/2022 -0.25 / -0.62% 41.00 41.00 40.05 40.25 40.44 38.61 1,090,900
5/20/2022 0.00 / 0.00% 40.60 41.70 40.45 40.50 40.85 38.85 1,106,000
5/19/2022 -0.90 / -2.17% 40.20 41.20 40.20 40.50 40.55 38.85 1,367,000
5/18/2022 -0.40 / -0.96% 42.10 42.10 41.15 41.40 41.50 39.71 1,216,200
5/17/2022 +2.70 / +6.91% 39.10 41.80 39.10 41.80 40.48 40.10 1,495,800
5/16/2022 +1.75 / +4.69% 38.30 39.95 38.30 39.10 39.44 37.51 1,598,100
5/13/2022 -1.25 / -3.24% 38.60 39.00 37.05 37.35 38.06 35.83 2,015,800
5/12/2022 -2.90 / -6.99% 41.50 42.25 38.60 38.60 40.02 37.03 2,073,500
5/11/2022 -1.20 / -2.81% 43.05 43.05 41.40 41.50 42.17 39.81 1,273,100
5/10/2022 +0.10 / +0.23% 40.30 43.00 40.30 42.70 41.91 40.96 1,181,500
5/9/2022 -3.20 / -6.99% 45.75 45.75 42.60 42.60 43.31 40.86 2,497,600
5/6/2022 -1.80 / -3.78% 46.50 47.00 45.80 45.80 46.47 43.93 1,026,300
5/5/2022 -1.05 / -2.16% 49.10 49.50 47.35 47.60 48.19 45.66 1,542,400
5/4/2022 +0.65 / +1.35% 48.00 49.30 48.00 48.65 48.62 46.67 779,900
4/29/2022 +0.20 / +0.42% 47.70 48.50 47.40 48.00 48.04 46.04 871,300
4/28/2022 -0.50 / -1.04% 48.40 48.40 47.50 47.80 48.05 45.85 609,700
4/27/2022 +0.50 / +1.05% 47.80 48.30 46.80 48.30 47.54 46.33 593,900
4/26/2022 +1.20 / +2.58% 45.00 47.80 44.60 47.80 45.88 45.85 2,044,300
4/25/2022 -3.50 / -6.99% 50.20 50.40 46.60 46.60 47.69 44.70 2,303,200
4/22/2022 -0.20 / -0.40% 50.50 51.00 48.80 50.10 50.13 48.06 2,090,300
4/21/2022 -1.00 / -1.95% 51.40 51.70 50.10 50.30 50.77 48.25 2,002,500
PLX News
07/12 PLX: Resolution on the EGM 2022
07/12 PLX: Notice of share public offering
05/12 PLX: Notification Affiliated person trade
17/11 PLX: Holding EGM 2022
01/11 PLX: The record date for the 2022 EGM and dividend payment
Related Companies
Volume Price Change
BSR  7,773,400 14.40 1.41%
OIL  604,000 8.10 2.53%
PCN  0 8.50 0.00%
PTX  0 0.50 0.00%
PVO  18,400 5.40 -1.82%
TDG  199,600 4.13 0.00%
Market Update
Last updated at 3:05:04 PM
VN-INDEX 1,050.53 +9.51/+0.91%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.